Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Appliances Sector (CIX: MSECTOR310 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 1589 1596 1556 1573 0 -17.94(-1.13%)
Apr 27, 2012 1587 1618 1558 1591 0 +13.20(+0.84%)
Apr 26, 2012 1587 1618 1555 1578 0 -20.24(-1.27%)
Apr 25, 2012 1598 1644 1579 1598 0 +22.53(+1.43%)
Apr 24, 2012 1543 1594 1536 1575 0 +37.15(+2.41%)
Apr 23, 2012 1508 1544 1493 1538 0 +3.43(+0.22%)
Apr 20, 2012 1539 1556 1524 1535 0 +6.86(+0.45%)
Apr 19, 2012 1556 1564 1516 1528 0 -28.64(-1.84%)
Apr 18, 2012 1579 1586 1553 1557 0 -27.72(-1.75%)
Apr 17, 2012 1613 1632 1570 1584 0 -14.52(-0.91%)
Apr 16, 2012 1606 1622 1582 1599 0 +5.41(+0.34%)
Apr 13, 2012 1607 1617 1585 1593 0 -19.81(-1.23%)
Apr 12, 2012 1592 1628 1587 1613 0 +24.31(+1.53%)
Apr 11, 2012 1583 1601 1573 1589 0 +29.76(+1.91%)
Apr 10, 2012 1620 1627 1554 1559 0 -64.06(-3.95%)
Apr 09, 2012 1618 1632 1599 1623 0 -22.00(-1.34%)
Apr 05, 2012 1639 1663 1626 1645 0 +2.06(+0.13%)
Apr 04, 2012 1640 1653 1617 1643 0 -15.95(-0.96%)
Apr 03, 2012 1674 1690 1651 1659 0 -17.75(-1.06%)
Apr 02, 2012 1677 1698 1658 1677 0 -8.42(-0.50%)
Mar 30, 2012 1689 1699 1666 1685 0 +6.89(+0.41%)
Mar 29, 2012 1656 1686 1639 1678 0 +10.29(+0.62%)
Mar 28, 2012 1679 1688 1646 1668 0 -11.07(-0.66%)
Mar 27, 2012 1695 1713 1675 1679 0 -17.08(-1.01%)
Mar 26, 2012 1692 1707 1682 1696 0 +25.80(+1.54%)
Mar 23, 2012 1657 1679 1628 1671 0 +7.03(+0.42%)
Mar 22, 2012 1669 1677 1642 1663 0 -19.18(-1.14%)
Mar 21, 2012 1686 1699 1668 1683 0 -2.63(-0.16%)
Mar 20, 2012 1696 1704 1662 1685 0 -24.29(-1.42%)
Mar 19, 2012 1699 1727 1684 1710 0 +9.82(+0.58%)
Mar 16, 2012 1727 1734 1684 1700 0 -23.58(-1.37%)
Mar 15, 2012 1709 1728 1693 1723 0 +12.63(+0.74%)
Mar 14, 2012 1718 1732 1697 1711 0 -3.39(-0.20%)
Mar 13, 2012 1674 1719 1666 1714 0 +49.62(+2.98%)
Mar 12, 2012 1665 1675 1651 1664 0 -0.72(-0.04%)
Mar 09, 2012 1620 1676 1617 1665 0 +38.76(+2.38%)
Mar 08, 2012 1617 1637 1593 1626 0 +17.16(+1.07%)
Mar 07, 2012 1587 1619 1580 1609 0 +30.03(+1.90%)
Mar 06, 2012 1584 1597 1557 1579 0 -34.48(-2.14%)
Mar 05, 2012 1626 1645 1599 1614 0 -12.93(-0.79%)
Mar 02, 2012 1634 1656 1614 1627 0 -10.49(-0.64%)
Mar 01, 2012 1651 1666 1620 1637 0 +0.11(+0.01%)
Feb 29, 2012 1653 1671 1624 1637 0 -19.30(-1.17%)
Feb 28, 2012 1663 1689 1642 1656 0 -9.74(-0.58%)
Feb 27, 2012 1610 1685 1601 1666 0 +39.63(+2.44%)
Feb 24, 2012 1635 1653 1616 1626 0 -2.45(-0.15%)
Feb 23, 2012 1617 1641 1605 1629 0 +13.39(+0.83%)
Feb 22, 2012 1633 1642 1600 1616 0 -18.92(-1.16%)
Feb 21, 2012 1644 1660 1621 1634 0 -5.31(-0.32%)
Feb 17, 2012 1640 1640 1640 0 +6.30(+0.39%)
Feb 16, 2012 1588 1639 1582 1633 0 +39.14(+2.45%)
Feb 15, 2012 1634 1647 1587 1594 0 -33.65(-2.07%)
Feb 14, 2012 1626 1640 1607 1628 0 -11.73(-0.72%)
Feb 13, 2012 1621 1650 1611 1640 0 +33.27(+2.07%)
Feb 10, 2012 1578 1620 1570 1606 0 +2.36(+0.15%)
Feb 09, 2012 1609 1629 1569 1604 0 -35.57(-2.17%)
Feb 08, 2012 1647 1661 1619 1640 0 -5.14(-0.31%)
Feb 07, 2012 1645 1654 1624 1645 0 -4.92(-0.30%)
Feb 06, 2012 1631 1666 1619 1650 0 +13.26(+0.81%)
Feb 03, 2012 1585 1649 1578 1636 0 +70.46(+4.50%)
Feb 02, 2012 1530 1580 1517 1566 0 +39.37(+2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.